股票概览
5.76
-0.69%
-0.04
5.8
开盘价
5.83
最高价
5.68
最低价
66,348
成交量
数据更新至: 2025-03-25
技术指标
5.94
MA5 (5日均线)
6.03
MA10 (10日均线)
6.09
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.8 | 5.83 | 5.68 | 5.76 | -0.69% | 66,348 | 38,043,696 |
| 2025-03-24 | 5.98 | 6.01 | 5.72 | 5.8 | -3.17% | 99,044 | 57,708,227 |
| 2025-03-21 | 6.06 | 6.11 | 5.97 | 5.99 | -1.64% | 72,956 | 43,896,327 |
| 2025-03-20 | 6.05 | 6.13 | 6.04 | 6.09 | +0.33% | 47,911 | 29,186,162 |
| 2025-03-19 | 6.11 | 6.14 | 6.05 | 6.07 | -0.65% | 50,761 | 30,912,125 |
| 2025-03-18 | 6.15 | 6.2 | 6.09 | 6.11 | -0.65% | 51,425 | 31,500,150 |
| 2025-03-17 | 6.26 | 6.26 | 6.13 | 6.15 | -0.65% | 60,706 | 37,427,641 |
| 2025-03-14 | 6.04 | 6.2 | 6.01 | 6.19 | +2.65% | 86,379 | 52,833,369 |
| 2025-03-13 | 6.07 | 6.12 | 5.98 | 6.03 | -1.15% | 70,946 | 42,800,424 |
| 2025-03-12 | 6.16 | 6.18 | 6.07 | 6.1 | -1.13% | 80,518 | 49,154,736 |
| 2025-03-11 | 6.1 | 6.19 | 6.07 | 6.17 | -0.64% | 58,128 | 35,626,503 |
| 2025-03-10 | 6.29 | 6.36 | 6.15 | 6.21 | +1.31% | 68,404 | 42,603,687 |
| 2025-03-07 | 6.24 | 6.25 | 6.1 | 6.13 | -1.92% | 77,753 | 48,024,359 |
| 2025-03-06 | 6.09 | 6.26 | 6.06 | 6.25 | +2.63% | 101,224 | 62,652,315 |
| 2025-03-05 | 6.16 | 6.2 | 6.03 | 6.09 | -1.77% | 73,297 | 44,531,678 |
| 2025-03-04 | 6.05 | 6.23 | 6.01 | 6.2 | +2.48% | 76,409 | 46,981,654 |
| 2025-03-03 | 6.01 | 6.17 | 5.98 | 6.05 | +1% | 76,183 | 46,457,332 |
| 2025-02-28 | 6.16 | 6.23 | 5.98 | 5.99 | -3.07% | 88,726 | 54,030,640 |
| 2025-02-27 | 6.24 | 6.27 | 6.06 | 6.18 | -1.44% | 103,288 | 63,624,319 |
| 2025-02-26 | 6.21 | 6.27 | 6.17 | 6.27 | +0.97% | 80,479 | 50,104,788 |
| 2025-02-25 | 6.22 | 6.27 | 6.14 | 6.21 | -0.96% | 74,264 | 46,021,579 |
| 2025-02-24 | 6.31 | 6.36 | 6.2 | 6.27 | -1.42% | 104,353 | 65,227,926 |
| 2025-02-21 | 6.39 | 6.54 | 6.27 | 6.36 | -0.93% | 115,048 | 73,021,141 |
| 2025-02-20 | 6.57 | 6.61 | 6.41 | 6.42 | -1.38% | 205,081 | 133,375,051 |
| 2025-02-19 | 6.09 | 6.66 | 6.03 | 6.51 | +6.55% | 317,966 | 204,141,652 |
| 2025-02-18 | 6.4 | 6.46 | 6.1 | 6.11 | -6% | 175,293 | 109,722,617 |
| 2025-02-17 | 6.5 | 6.82 | 6.41 | 6.5 | +4% | 298,573 | 197,922,945 |
| 2025-02-14 | 5.94 | 6.27 | 5.93 | 6.25 | +5.4% | 210,584 | 129,904,812 |
| 2025-02-13 | 6 | 6.03 | 5.93 | 5.93 | -1.17% | 67,086 | 40,123,049 |
| 2025-02-12 | 6.02 | 6.07 | 5.91 | 6 | -0.33% | 96,961 | 57,976,059 |
| 2025-02-11 | 6.13 | 6.39 | 6.01 | 6.02 | -1.15% | 164,931 | 101,761,982 |
| 2025-02-10 | 5.9 | 6.1 | 5.89 | 6.09 | +3.75% | 130,066 | 78,315,709 |
| 2025-02-07 | 5.86 | 5.99 | 5.83 | 5.87 | +0.17% | 113,336 | 67,032,563 |
| 2025-02-06 | 5.76 | 5.87 | 5.68 | 5.86 | +1.21% | 85,959 | 49,795,481 |
| 2025-02-05 | 5.76 | 5.82 | 5.73 | 5.79 | +0.35% | 60,596 | 35,046,301 |
| 2025-01-27 | 5.56 | 5.84 | 5.52 | 5.77 | +2.67% | 106,321 | 60,223,265 |
| 2025-01-24 | 5.62 | 5.62 | 5.53 | 5.62 | +0.36% | 45,746 | 25,547,777 |
| 2025-01-23 | 5.71 | 5.74 | 5.6 | 5.6 | -0.71% | 47,534 | 27,000,278 |
| 2025-01-22 | 5.67 | 5.67 | 5.59 | 5.64 | -0.7% | 40,275 | 22,660,323 |
| 2025-01-21 | 5.83 | 5.85 | 5.65 | 5.68 | -2.57% | 65,999 | 37,695,430 |
| 2025-01-20 | 5.9 | 5.9 | 5.82 | 5.83 | -0.17% | 63,554 | 37,111,917 |
| 2025-01-17 | 5.96 | 5.96 | 5.81 | 5.84 | -2.18% | 69,355 | 40,708,626 |
| 2025-01-16 | 5.96 | 6.08 | 5.92 | 5.97 | +0.17% | 98,076 | 58,775,761 |
| 2025-01-15 | 6.02 | 6.03 | 5.92 | 5.96 | -1.65% | 78,285 | 46,766,730 |
| 2025-01-14 | 5.87 | 6.06 | 5.83 | 6.06 | +3.06% | 115,264 | 68,709,186 |
| 2025-01-13 | 5.88 | 6.12 | 5.82 | 5.88 | -1.84% | 124,838 | 74,349,337 |
| 2025-01-10 | 5.9 | 6.14 | 5.71 | 5.99 | +0.5% | 211,234 | 125,110,009 |
| 2025-01-09 | 5.6 | 6.46 | 5.51 | 5.96 | +5.49% | 209,849 | 127,079,281 |
| 2025-01-08 | 5.66 | 5.75 | 5.51 | 5.65 | -0.18% | 60,019 | 33,835,229 |
| 2025-01-07 | 5.61 | 5.74 | 5.54 | 5.66 | +0.18% | 60,694 | 34,105,073 |
| 2025-01-06 | 5.54 | 5.76 | 5.44 | 5.65 | +1.99% | 80,371 | 45,380,242 |
| 2025-01-03 | 5.78 | 5.81 | 5.53 | 5.54 | -3.99% | 73,871 | 41,859,500 |
| 2025-01-02 | 5.9 | 5.97 | 5.71 | 5.77 | -2.7% | 60,812 | 35,471,207 |
| 2024-12-31 | 6.06 | 6.11 | 5.91 | 5.93 | -1.82% | 51,181 | 30,668,117 |
| 2024-12-30 | 6.17 | 6.17 | 6.03 | 6.04 | -1.79% | 53,383 | 32,365,987 |
| 2024-12-27 | 6.01 | 6.16 | 5.91 | 6.15 | +2.67% | 71,521 | 43,649,697 |
| 2024-12-26 | 6.01 | 6.06 | 5.96 | 5.99 | -0.5% | 61,593 | 36,998,822 |
| 2024-12-25 | 6.15 | 6.24 | 5.96 | 6.02 | -1.47% | 65,791 | 39,854,899 |
| 2024-12-24 | 6.12 | 6.19 | 6.05 | 6.11 | -0.16% | 54,891 | 33,514,982 |
| 2024-12-23 | 6.44 | 6.46 | 6.11 | 6.12 | -4.38% | 104,312 | 65,027,119 |
| 2024-12-20 | 6.41 | 6.58 | 6.38 | 6.4 | 0% | 89,327 | 57,700,393 |
| 2024-12-19 | 6.36 | 6.48 | 6.26 | 6.4 | +0.47% | 88,866 | 56,545,562 |
| 2024-12-18 | 6.42 | 6.45 | 6.33 | 6.37 | -0.62% | 71,705 | 45,934,707 |
| 2024-12-17 | 6.66 | 6.69 | 6.33 | 6.41 | -3.75% | 130,789 | 84,507,169 |
| 2024-12-16 | 6.63 | 6.87 | 6.61 | 6.66 | +0.15% | 108,843 | 73,115,748 |
| 2024-12-13 | 6.85 | 6.86 | 6.65 | 6.65 | -3.62% | 145,871 | 98,081,079 |
| 2024-12-12 | 6.87 | 6.91 | 6.81 | 6.9 | +0.15% | 112,179 | 76,957,735 |
| 2024-12-11 | 6.85 | 6.9 | 6.8 | 6.89 | +0.73% | 104,679 | 71,836,541 |
| 2024-12-10 | 7.12 | 7.16 | 6.82 | 6.84 | -1.01% | 169,423 | 117,770,237 |
| 2024-12-09 | 7.01 | 7.11 | 6.81 | 6.91 | -0.29% | 161,933 | 112,458,028 |
| 2024-12-06 | 6.74 | 6.95 | 6.72 | 6.93 | +2.82% | 202,661 | 139,037,918 |
| 2024-12-05 | 6.64 | 6.76 | 6.58 | 6.74 | +1.35% | 116,159 | 77,503,686 |
| 2024-12-04 | 6.79 | 6.84 | 6.57 | 6.65 | -2.92% | 149,865 | 100,466,494 |
| 2024-12-03 | 6.93 | 7.05 | 6.78 | 6.85 | -1.3% | 156,967 | 107,402,325 |
| 2024-12-02 | 6.71 | 7.08 | 6.68 | 6.94 | +3.43% | 236,871 | 163,149,186 |
| 2024-11-29 | 6.7 | 6.76 | 6.56 | 6.71 | -0.3% | 172,298 | 114,981,248 |
| 2024-11-28 | 6.6 | 6.77 | 6.57 | 6.73 | +2.28% | 185,801 | 124,484,634 |
| 2024-11-27 | 6.53 | 6.6 | 6.29 | 6.58 | 0% | 179,496 | 115,484,655 |
| 2024-11-26 | 6.71 | 6.87 | 6.54 | 6.58 | -3.52% | 209,640 | 140,744,358 |
| 2024-11-25 | 6.68 | 6.9 | 6.61 | 6.82 | +4.28% | 284,182 | 192,095,130 |
| 2024-11-22 | 6.95 | 6.99 | 6.51 | 6.54 | -6.03% | 294,543 | 197,970,154 |
| 2024-11-21 | 7.05 | 7.24 | 6.88 | 6.96 | -1.97% | 371,103 | 260,557,468 |
| 2024-11-20 | 7.06 | 7.25 | 7.02 | 7.1 | -0.7% | 394,671 | 280,590,291 |
| 2024-11-19 | 7.15 | 7.17 | 6.8 | 7.15 | -3.12% | 600,008 | 419,890,021 |
| 2024-11-18 | 6.32 | 7.39 | 6.17 | 7.38 | +18.27% | 728,579 | 503,452,692 |
| 2024-11-15 | 6.45 | 6.48 | 6.24 | 6.24 | -1.11% | 129,580 | 82,692,512 |
| 2024-11-14 | 6.52 | 6.58 | 6.29 | 6.31 | -3.81% | 116,343 | 74,747,297 |
| 2024-11-13 | 6.7 | 6.83 | 6.45 | 6.56 | -1.94% | 183,759 | 121,150,147 |
| 2024-11-12 | 6.66 | 6.93 | 6.6 | 6.69 | +1.36% | 273,405 | 184,837,595 |
| 2024-11-11 | 6.5 | 6.6 | 6.38 | 6.6 | +2.64% | 173,240 | 113,010,577 |
| 2024-11-08 | 6.47 | 6.59 | 6.38 | 6.43 | -0.16% | 171,901 | 111,198,684 |
| 2024-11-07 | 6.15 | 6.45 | 6.12 | 6.44 | +3.87% | 172,560 | 109,318,345 |
| 2024-11-06 | 6.23 | 6.31 | 6.15 | 6.2 | +0.32% | 143,702 | 89,579,265 |
| 2024-11-05 | 5.98 | 6.23 | 5.94 | 6.18 | +3% | 144,629 | 88,539,104 |
| 2024-11-04 | 5.92 | 6 | 5.85 | 6 | +2.74% | 91,939 | 54,674,121 |
| 2024-11-01 | 6.01 | 6.06 | 5.8 | 5.84 | -2.99% | 126,648 | 74,747,319 |
| 2024-10-31 | 5.96 | 6.07 | 5.89 | 6.02 | +1.18% | 150,327 | 90,188,322 |
| 2024-10-30 | 6.25 | 6.25 | 5.84 | 5.95 | -5.56% | 269,136 | 161,104,626 |
| 2024-10-29 | 6.68 | 6.73 | 6.27 | 6.3 | -3.82% | 195,134 | 125,740,114 |
| 2024-10-28 | 6.4 | 6.55 | 6.32 | 6.55 | +2.5% | 165,267 | 106,653,549 |
| 2024-10-25 | 6.26 | 6.42 | 6.19 | 6.39 | +2.4% | 193,567 | 122,227,245 |
| 2024-10-24 | 6.24 | 6.37 | 6.21 | 6.24 | -0.16% | 153,063 | 96,129,813 |
| 2024-10-23 | 6.3 | 6.31 | 6.2 | 6.25 | -0.95% | 159,213 | 99,497,707 |
| 2024-10-22 | 6.17 | 6.32 | 6.15 | 6.31 | +2.1% | 192,460 | 120,479,649 |
| 2024-10-21 | 6.25 | 6.26 | 6.08 | 6.18 | -0.8% | 223,179 | 137,730,282 |
| 2024-10-18 | 6.02 | 6.32 | 5.98 | 6.23 | +3.49% | 230,533 | 141,463,356 |
| 2024-10-17 | 6.08 | 6.2 | 6 | 6.02 | -0.17% | 116,479 | 71,156,114 |
| 2024-10-16 | 5.95 | 6.14 | 5.93 | 6.03 | -0.33% | 105,253 | 63,731,640 |
| 2024-10-15 | 6.16 | 6.29 | 6.04 | 6.05 | -2.26% | 167,039 | 102,761,164 |
| 2024-10-14 | 6.12 | 6.23 | 5.96 | 6.19 | +1.81% | 141,437 | 86,440,258 |
| 2024-10-11 | 6.5 | 6.5 | 5.99 | 6.08 | -6.46% | 173,323 | 107,153,668 |
| 2024-10-10 | 6.52 | 6.8 | 6.38 | 6.5 | -0.15% | 211,378 | 139,423,438 |
| 2024-10-09 | 7.39 | 7.4 | 6.46 | 6.51 | -14.45% | 363,151 | 248,572,638 |
| 2024-10-08 | 8.06 | 8.1 | 6.99 | 7.61 | +12.24% | 479,426 | 360,770,935 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：